Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.54 27.62 27.35 27.52 3,341,726 -0.02(-0.09%)
Jun 29, 2017 27.60 27.61 27.34 27.54 4,206,427 -0.19(-0.67%)
Jun 28, 2017 27.93 27.99 27.72 27.73 4,798,854 -0.18(-0.64%)
Jun 27, 2017 28.12 28.17 27.87 27.91 3,676,378 -0.47(-1.65%)
Jun 26, 2017 28.52 28.52 28.24 28.37 3,506,027 +0.06(+0.23%)
Jun 23, 2017 28.42 28.45 28.20 28.31 3,875,693 -0.23(-0.82%)
Jun 22, 2017 28.25 28.74 28.24 28.54 4,974,326 +0.39(+1.38%)
Jun 21, 2017 27.95 28.24 27.94 28.16 4,508,822 +0.13(+0.46%)
Jun 20, 2017 27.97 28.19 27.91 28.03 6,397,801 +0.06(+0.23%)
Jun 19, 2017 27.80 28.07 27.80 27.96 4,893,339 +0.08(+0.29%)
Jun 16, 2017 27.65 27.89 27.63 27.88 3,111,102 +0.35(+1.26%)
Jun 15, 2017 27.48 27.72 27.40 27.53 4,083,435 -0.20(-0.73%)
Jun 14, 2017 27.85 27.93 27.67 27.74 3,394,088 +0.14(+0.50%)
Jun 13, 2017 27.55 27.68 27.40 27.60 4,101,035 +0.10(+0.38%)
Jun 12, 2017 27.47 27.53 27.36 27.49 4,046,781 -0.09(-0.32%)
Jun 09, 2017 27.76 27.92 27.45 27.58 8,607,160 -0.52(-1.87%)
Jun 08, 2017 28.27 28.29 27.96 28.11 3,906,275 -0.05(-0.17%)
Jun 07, 2017 27.98 28.17 27.97 28.16 6,252,644 -0.05(-0.17%)
Jun 06, 2017 28.18 28.37 28.13 28.20 3,949,417 +0.02(+0.06%)
Jun 05, 2017 28.45 28.47 28.15 28.19 5,692,646 -0.15(-0.54%)
Jun 02, 2017 28.27 28.41 28.20 28.34 6,337,686 +0.24(+0.86%)
Jun 01, 2017 28.04 28.20 28.01 28.10 5,147,827 +0.34(+1.22%)
May 31, 2017 27.65 27.83 27.59 27.76 4,588,109 +0.31(+1.12%)
May 30, 2017 27.42 27.61 27.36 27.45 3,224,803 +0.13(+0.47%)
May 26, 2017 27.55 27.60 27.29 27.32 3,165,548 -0.40(-1.43%)
May 25, 2017 27.57 27.77 27.56 27.72 3,228,484 +0.06(+0.20%)
May 24, 2017 27.45 27.75 27.45 27.66 5,319,294 +0.15(+0.56%)
May 23, 2017 27.37 27.56 27.34 27.51 4,929,532 +0.10(+0.38%)
May 22, 2017 27.31 27.55 27.30 27.40 5,422,949 +0.04(+0.15%)
May 19, 2017 27.50 27.61 27.29 27.36 3,984,017 -0.10(-0.35%)
May 18, 2017 27.65 27.69 27.29 27.46 4,613,144 -0.12(-0.44%)
May 17, 2017 27.83 28.00 27.58 27.58 6,913,944 -0.19(-0.70%)
May 16, 2017 27.65 27.89 27.53 27.78 6,134,412 +0.16(+0.58%)
May 15, 2017 27.42 27.64 27.32 27.61 7,450,691 +0.17(+0.62%)
May 12, 2017 26.80 27.51 26.78 27.45 23,949,640 +2.32(+9.22%)
May 11, 2017 24.99 25.17 24.93 25.13 3,367,081 +0.07(+0.29%)
May 10, 2017 24.99 25.11 24.95 25.06 3,226,678 +0.11(+0.45%)
May 09, 2017 24.79 25.02 24.75 24.94 5,400,531 +0.54(+2.22%)
May 08, 2017 24.59 24.59 24.39 24.40 3,110,744 -0.19(-0.76%)
May 05, 2017 24.57 24.59 24.47 24.59 3,227,258 -0.14(-0.55%)
May 04, 2017 24.54 24.77 24.53 24.72 4,572,682 +0.10(+0.43%)
May 03, 2017 24.77 24.78 24.55 24.62 3,741,264 -0.16(-0.65%)
May 02, 2017 24.55 24.81 24.41 24.78 5,503,094 +0.35(+1.42%)
May 01, 2017 24.47 24.75 24.41 24.43 3,595,729 +0.02(+0.07%)
Apr 28, 2017 24.68 24.74 24.38 24.42 6,108,113 -0.49(-1.98%)
Apr 27, 2017 24.68 25.07 24.64 24.91 5,810,176 +0.23(+0.92%)
Apr 26, 2017 24.61 24.81 24.60 24.68 5,209,464 +0.07(+0.29%)
Apr 25, 2017 24.69 24.72 24.60 24.61 3,742,516 +0.20(+0.83%)
Apr 24, 2017 24.38 24.49 24.32 24.41 3,273,809 +0.39(+1.61%)
Apr 21, 2017 24.07 24.10 23.92 24.02 2,533,222 -0.11(-0.47%)
Apr 20, 2017 24.22 24.22 24.11 24.14 3,939,326 +0.10(+0.44%)
Apr 19, 2017 24.28 24.28 24.01 24.03 4,511,425 +0.01(+0.03%)
Apr 18, 2017 24.18 24.21 23.94 24.02 5,505,521 -0.31(-1.29%)
Apr 17, 2017 24.35 24.49 24.31 24.34 3,188,865 +0.01(+0.03%)
Apr 13, 2017 24.29 24.40 24.25 24.33 3,282,831 +0.00(+0.00%)
Apr 12, 2017 24.29 24.39 24.25 24.33 2,879,884 -0.03(-0.13%)
Apr 11, 2017 24.35 24.41 24.22 24.36 3,670,992 +0.23(+0.94%)
Apr 10, 2017 24.12 24.24 24.08 24.14 4,860,181 -0.32(-1.32%)
Apr 07, 2017 24.43 24.52 24.33 24.46 8,672,584 -0.11(-0.46%)
Apr 06, 2017 24.46 24.70 24.42 24.57 4,866,109 -0.02(-0.07%)
Apr 05, 2017 24.89 24.94 24.56 24.59 6,634,773 -0.66(-2.62%)
Apr 04, 2017 25.25 25.35 25.20 25.25 3,538,839 +0.11(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.